光智科技(300489)股票行情
光智科技(300489)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 45.88 | 45.41 | -0.55 | -1.20% | 44.12 | 47.50 | 86464 | 39592.81 | 6.30% | 0.00 |
| 2025-12-11 | 41.12 | 45.96 | 4.56 | 11.01% | 40.94 | 49.00 | 135598 | 61437.76 | 9.89% | 9.00 |
| 2025-12-10 | 39.70 | 41.40 | 1.70 | 4.28% | 39.70 | 42.52 | 47263 | 19718.65 | 3.45% | 2.00 |
| 2025-12-09 | 40.75 | 39.70 | -1.01 | -2.48% | 39.66 | 41.46 | 17232 | 6976.24 | 1.26% | 2.00 |
| 2025-12-08 | 40.57 | 40.71 | 0.08 | 0.20% | 40.31 | 40.85 | 10855 | 4412.13 | 0.79% | 0.00 |
| 2025-12-05 | 39.58 | 40.63 | 0.95 | 2.39% | 39.21 | 40.80 | 12052 | 4817.00 | 0.88% | 2.00 |
| 2025-12-04 | 40.38 | 39.68 | -0.60 | -1.49% | 39.53 | 40.40 | 10651 | 4233.89 | 0.78% | 3.00 |
| 2025-12-03 | 40.45 | 40.28 | -0.35 | -0.86% | 39.63 | 40.75 | 11782 | 4737.01 | 0.86% | 1.00 |
| 2025-12-02 | 40.70 | 40.63 | -0.20 | -0.49% | 40.50 | 41.08 | 7348 | 2986.46 | 0.54% | 0.00 |
| 2025-12-01 | 40.90 | 40.83 | -0.09 | -0.22% | 40.78 | 41.18 | 9022 | 3694.20 | 0.66% | 0.00 |
| 2025-11-28 | 40.82 | 40.92 | 0.03 | 0.07% | 40.55 | 41.18 | 8357 | 3416.12 | 0.61% | 2.00 |
| 2025-11-27 | 40.95 | 40.89 | -0.17 | -0.41% | 40.70 | 41.49 | 9924 | 4071.27 | 0.72% | 11.00 |
| 2025-11-26 | 42.00 | 41.06 | -0.94 | -2.24% | 41.00 | 42.00 | 17026 | 7042.24 | 1.24% | 4.00 |
| 2025-11-25 | 41.45 | 42.00 | 1.85 | 4.61% | 40.75 | 42.85 | 34430 | 14440.80 | 2.51% | 0.00 |
| 2025-11-24 | 39.20 | 40.15 | 0.95 | 2.42% | 39.13 | 40.44 | 12830 | 5109.95 | 0.94% | 0.00 |
| 2025-11-21 | 40.54 | 39.20 | -1.45 | -3.57% | 39.09 | 40.86 | 15828 | 6305.53 | 1.15% | 1.00 |
| 2025-11-20 | 41.20 | 40.65 | -0.28 | -0.68% | 40.20 | 41.23 | 13501 | 5488.25 | 0.98% | 0.00 |
| 2025-11-19 | 41.73 | 40.93 | -0.84 | -2.01% | 40.71 | 41.99 | 13392 | 5511.91 | 0.98% | 0.00 |
| 2025-11-18 | 42.30 | 41.77 | -0.54 | -1.28% | 41.60 | 42.49 | 15304 | 6415.53 | 1.12% | 0.00 |
| 2025-11-17 | 41.65 | 42.31 | 0.74 | 1.78% | 41.30 | 42.50 | 19908 | 8347.05 | 1.45% | 0.00 |
| 2025-11-14 | 41.96 | 41.57 | -0.40 | -0.95% | 41.40 | 42.25 | 13750 | 5751.92 | 1.00% | 1.00 |
| 2025-11-13 | 41.90 | 41.97 | 0.09 | 0.21% | 41.55 | 42.58 | 17292 | 7282.20 | 1.26% | 1.00 |
| 2025-11-12 | 43.15 | 41.88 | -1.27 | -2.94% | 41.50 | 43.15 | 19629 | 8256.66 | 1.43% | 0.00 |
| 2025-11-11 | 42.75 | 43.15 | 0.40 | 0.94% | 42.50 | 43.46 | 19660 | 8433.13 | 1.43% | 0.00 |
| 2025-11-10 | 43.44 | 42.75 | -0.30 | -0.70% | 42.61 | 43.55 | 20489 | 8819.12 | 1.49% | 0.00 |
| 2025-11-07 | 42.16 | 43.05 | 0.96 | 2.28% | 42.11 | 43.92 | 43451 | 18842.40 | 3.17% | 1.00 |
| 2025-11-06 | 42.05 | 42.09 | 0.29 | 0.69% | 41.44 | 42.20 | 13963 | 5851.96 | 1.02% | 2.00 |
| 2025-11-05 | 41.50 | 41.80 | -0.10 | -0.24% | 41.30 | 42.10 | 15985 | 6681.62 | 1.17% | 0.00 |
| 2025-11-04 | 42.48 | 41.90 | -0.72 | -1.69% | 41.61 | 42.75 | 17581 | 7410.03 | 1.28% | 0.00 |
| 2025-11-03 | 42.19 | 42.62 | 0.77 | 1.84% | 41.46 | 42.63 | 17918 | 7529.03 | 1.31% | 0.00 |
| 2025-10-31 | 41.23 | 41.85 | 0.62 | 1.50% | 41.23 | 42.67 | 20583 | 8652.80 | 1.50% | 0.00 |
| 2025-10-30 | 42.60 | 41.23 | -1.38 | -3.24% | 41.23 | 42.60 | 24973 | 10414.01 | 1.82% | 0.00 |
| 2025-10-29 | 42.50 | 42.61 | 0.26 | 0.61% | 41.60 | 42.70 | 23059 | 9706.05 | 1.68% | 1.00 |
| 2025-10-28 | 42.86 | 42.35 | -0.64 | -1.49% | 42.35 | 43.18 | 20762 | 8863.60 | 1.51% | 0.00 |
| 2025-10-27 | 43.37 | 42.99 | -0.36 | -0.83% | 42.60 | 43.51 | 26053 | 11188.41 | 1.90% | 0.00 |
| 2025-10-24 | 44.05 | 43.35 | -1.40 | -3.13% | 43.05 | 44.26 | 36648 | 15896.55 | 2.67% | 0.00 |
| 2025-10-23 | 44.01 | 44.75 | 0.67 | 1.52% | 43.02 | 44.79 | 28056 | 12292.58 | 2.05% | 30.00 |
| 2025-10-22 | 44.36 | 44.08 | -0.41 | -0.92% | 43.96 | 44.73 | 12303 | 5447.54 | 0.90% | 0.00 |
| 2025-10-21 | 44.52 | 44.49 | 0.19 | 0.43% | 43.75 | 44.60 | 16463 | 7279.99 | 1.20% | 5.00 |
| 2025-10-20 | 43.58 | 44.30 | 1.22 | 2.83% | 43.38 | 45.08 | 30083 | 13346.98 | 2.19% | 0.00 |
| 2025-10-17 | 44.71 | 43.08 | -1.62 | -3.62% | 43.01 | 45.66 | 25325 | 11157.70 | 1.85% | 0.00 |
| 2025-10-16 | 45.30 | 44.70 | -0.80 | -1.76% | 44.13 | 45.98 | 29921 | 13382.60 | 2.18% | 0.00 |
| 2025-10-15 | 46.31 | 45.50 | -0.95 | -2.05% | 45.10 | 46.46 | 26879 | 12230.93 | 1.96% | 0.00 |
| 2025-10-14 | 47.07 | 46.45 | 0.22 | 0.48% | 45.60 | 48.30 | 46758 | 21947.73 | 3.41% | 2.00 |
| 2025-10-13 | 44.00 | 46.23 | 0.32 | 0.70% | 42.09 | 46.30 | 34708 | 15552.96 | 2.53% | 0.00 |
| 2025-10-10 | 46.24 | 45.91 | -0.33 | -0.71% | 45.50 | 47.13 | 29851 | 13801.90 | 2.18% | 0.00 |
| 2025-10-09 | 46.42 | 46.24 | -0.20 | -0.43% | 46.18 | 47.15 | 32864 | 15299.95 | 2.40% | 0.00 |
| 2025-09-30 | 45.85 | 46.44 | 0.84 | 1.84% | 45.51 | 46.49 | 32061 | 14796.53 | 2.34% | 8.00 |
| 2025-09-29 | 44.76 | 45.60 | 0.72 | 1.60% | 44.09 | 45.65 | 22243 | 10030.23 | 1.62% | 4.00 |
| 2025-09-26 | 45.31 | 44.88 | -0.90 | -1.97% | 44.85 | 45.66 | 25024 | 11300.13 | 1.82% | 0.00 |
| 2025-09-25 | 46.10 | 45.78 | -0.39 | -0.84% | 45.65 | 46.77 | 26444 | 12194.44 | 1.93% | 0.00 |
| 2025-09-24 | 45.20 | 46.17 | 0.66 | 1.45% | 44.75 | 46.29 | 28001 | 12853.14 | 2.04% | 4.00 |
| 2025-09-23 | 46.37 | 45.51 | -0.82 | -1.77% | 44.44 | 46.52 | 39888 | 18019.38 | 2.91% | 0.00 |
| 2025-09-22 | 46.25 | 46.33 | -0.08 | -0.17% | 45.62 | 46.38 | 29447 | 13566.48 | 2.15% | 0.00 |
| 2025-09-19 | 46.80 | 46.41 | -0.39 | -0.83% | 46.14 | 47.10 | 32561 | 15152.24 | 2.37% | 7.00 |
| 2025-09-18 | 47.64 | 46.80 | -0.83 | -1.74% | 46.03 | 48.52 | 70345 | 33322.23 | 5.13% | 5.00 |
| 2025-09-17 | 47.90 | 47.63 | -0.47 | -0.98% | 47.57 | 48.46 | 40783 | 19526.53 | 2.97% | 0.00 |
| 2025-09-16 | 47.84 | 48.10 | 0.26 | 0.54% | 47.54 | 48.78 | 41358 | 19935.52 | 3.02% | 0.00 |
| 2025-09-15 | 48.40 | 47.84 | -0.39 | -0.81% | 47.82 | 49.42 | 50879 | 24660.24 | 3.71% | 3.00 |
| 2025-09-12 | 48.94 | 48.23 | -1.02 | -2.07% | 47.92 | 49.63 | 66243 | 32142.84 | 4.83% | 0.00 |
| 2025-09-11 | 49.63 | 49.25 | -0.82 | -1.64% | 48.72 | 49.99 | 69528 | 34187.22 | 5.07% | 19.00 |
| 2025-09-10 | 49.29 | 50.07 | 0.77 | 1.56% | 48.03 | 50.68 | 95690 | 47073.66 | 6.98% | 0.00 |
| 2025-09-09 | 47.12 | 49.30 | 1.54 | 3.22% | 47.12 | 49.30 | 92825 | 45161.19 | 6.77% | 40.00 |
| 2025-09-08 | 48.01 | 47.76 | 1.10 | 2.36% | 47.15 | 48.98 | 81827 | 39121.43 | 5.97% | 4.00 |
| 2025-09-05 | 46.05 | 46.66 | 0.84 | 1.83% | 45.02 | 46.67 | 62219 | 28700.74 | 4.54% | 0.00 |
| 2025-09-04 | 44.95 | 45.82 | 0.99 | 2.21% | 44.77 | 46.38 | 73762 | 33762.93 | 5.38% | 12.00 |
| 2025-09-03 | 44.30 | 44.83 | 0.51 | 1.15% | 43.91 | 45.66 | 42964 | 19253.37 | 3.13% | 2.00 |
| 2025-09-02 | 45.60 | 44.32 | -1.27 | -2.79% | 43.90 | 45.80 | 47737 | 21257.62 | 3.48% | 0.00 |
| 2025-09-01 | 45.35 | 45.59 | 0.43 | 0.95% | 44.91 | 45.76 | 40428 | 18349.21 | 2.95% | 0.00 |
| 2025-08-29 | 45.58 | 45.16 | -0.76 | -1.66% | 44.93 | 45.85 | 45463 | 20599.34 | 3.31% | 2.00 |
| 2025-08-28 | 46.20 | 45.92 | -0.28 | -0.61% | 44.07 | 46.69 | 76979 | 34957.00 | 5.61% | 122.00 |
| 2025-08-27 | 48.25 | 46.20 | -2.04 | -4.23% | 46.14 | 48.40 | 78766 | 37386.58 | 5.74% | 10.00 |
| 2025-08-26 | 46.51 | 48.24 | 1.23 | 2.62% | 46.51 | 48.96 | 90278 | 43144.04 | 6.58% | 24.00 |
| 2025-08-25 | 47.98 | 47.01 | -0.41 | -0.86% | 46.47 | 48.17 | 83915 | 39435.25 | 6.12% | 7.00 |
| 2025-08-22 | 46.08 | 47.42 | 0.72 | 1.54% | 46.08 | 47.88 | 92837 | 43781.06 | 6.77% | 13.00 |
| 2025-08-21 | 46.24 | 46.70 | 2.07 | 4.64% | 46.20 | 51.00 | 163817 | 78813.77 | 11.94% | 11.00 |
| 2025-08-20 | 43.80 | 44.63 | 0.73 | 1.66% | 43.46 | 44.86 | 67935 | 30124.22 | 4.95% | 1.00 |
| 2025-08-19 | 43.05 | 43.90 | 0.88 | 2.05% | 42.76 | 44.20 | 71124 | 31079.65 | 5.19% | 3.00 |
| 2025-08-18 | 42.36 | 43.02 | 0.66 | 1.56% | 42.35 | 43.21 | 55792 | 23950.98 | 4.07% | 0.00 |
| 2025-08-15 | 41.42 | 42.36 | 0.76 | 1.83% | 41.42 | 42.36 | 39726 | 16686.56 | 2.90% | 10.00 |
深证大盘股票行情在线 K线走势图
光智科技(300489)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
